ALMADO,INC.(4932) Historical

52 Week High Aug 20, 2025

1,200 JPY

52 Week Low Mar 4, 2026

871 JPY

Yearly High Feb 28, 2025

1,229 JPY

Yearly Low Mar 4, 2026

871 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	893	893	881	881	-11	-1.23%	23,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	895	914	880	892	-13	-1.44%	181,600
Mar 6, 2026	954	955	871	905	-50	-5.24%	468,800
Feb 27, 2026	938	959	916	955	+19	+2.03%	248,000
Feb 20, 2026	883	985	883	936	-247	-20.88%	936,100
Feb 13, 2026	1,180	1,200	1,171	1,183	+13	+1.11%	201,900
Feb 6, 2026	1,150	1,180	1,146	1,170	+26	+2.27%	187,500
Jan 30, 2026	1,155	1,158	1,120	1,144	-10	-0.87%	152,200
Jan 23, 2026	1,145	1,157	1,123	1,154	+11	+0.96%	192,300
Jan 16, 2026	1,150	1,153	1,133	1,143	-4	-0.35%	221,000
Jan 9, 2026	1,130	1,152	1,130	1,147	+24	+2.14%	160,100
Dec 30, 2025	1,126	1,138	1,120	1,123	+5	+0.45%	97,100
Dec 26, 2025	1,117	1,118	1,088	1,118	+13	+1.18%	165,700
Dec 19, 2025	1,093	1,114	1,090	1,105	+20	+1.84%	106,800
Dec 12, 2025	1,074	1,095	1,071	1,085	+16	+1.50%	98,700
Dec 5, 2025	1,098	1,100	1,064	1,069	-25	-2.29%	129,700
Nov 28, 2025	1,096	1,098	1,081	1,094	+7	+0.64%	66,500
Nov 21, 2025	1,076	1,092	1,062	1,087	-39	-3.46%	227,800
Nov 14, 2025	1,096	1,128	1,093	1,126	+33	+3.02%	169,900
Nov 7, 2025	1,075	1,093	1,065	1,093	+19	+1.77%	87,100
Oct 31, 2025	1,105	1,105	1,071	1,074	-22	-2.01%	72,100